Orecap Invest Corp. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-27	0.040	0.040	0.035	0.035	0.035	53,500
2022-06-24	0.040	0.045	0.040	0.040	0.040	449,700
2022-06-23	0.035	0.040	0.035	0.040	0.040	142,800
2022-06-22	0.040	0.040	0.040	0.040	0.040	0
2022-06-21	0.040	0.040	0.040	0.040	0.040	500
2022-06-20	0.040	0.040	0.040	0.040	0.040	500
2022-06-17	0.040	0.040	0.040	0.040	0.040	5,000
2022-06-16	0.035	0.040	0.035	0.040	0.040	19,000
2022-06-15	0.040	0.040	0.040	0.040	0.040	5,400
2022-06-14	0.035	0.040	0.035	0.040	0.040	26,000
2022-06-13	0.040	0.040	0.040	0.040	0.040	99,000
2022-06-10	0.040	0.040	0.040	0.040	0.040	158,000
2022-06-09	0.035	0.040	0.035	0.040	0.040	49,500
2022-06-08	0.040	0.040	0.040	0.040	0.040	28,000
2022-06-07	0.040	0.040	0.040	0.040	0.040	215,400
2022-06-06	0.040	0.040	0.040	0.040	0.040	43,000
2022-06-03	0.040	0.040	0.035	0.035	0.035	31,000
2022-06-02	0.040	0.040	0.040	0.040	0.040	84,000
2022-06-01	0.035	0.040	0.035	0.040	0.040	60,000
2022-05-31	0.040	0.040	0.040	0.040	0.040	369,000
2022-05-30	0.040	0.045	0.040	0.040	0.040	73,000
2022-05-27	0.045	0.045	0.045	0.045	0.045	0
2022-05-26	0.045	0.045	0.045	0.045	0.045	0
2022-05-25	0.045	0.045	0.045	0.045	0.045	500
2022-05-24	0.035	0.045	0.035	0.045	0.045	43,000
2022-05-20	0.045	0.045	0.040	0.040	0.040	41,000
2022-05-19	0.040	0.040	0.035	0.035	0.035	269,500
2022-05-18	0.040	0.040	0.040	0.040	0.040	89,800
2022-05-17	0.035	0.035	0.035	0.035	0.035	12,400
2022-05-16	0.035	0.035	0.035	0.035	0.035	1,000
2022-05-13	0.035	0.035	0.035	0.035	0.035	112,500
2022-05-12	0.040	0.040	0.035	0.035	0.035	165,100
2022-05-11	0.040	0.040	0.040	0.040	0.040	200,400
2022-05-10	0.040	0.040	0.040	0.040	0.040	72,000
2022-05-09	0.045	0.045	0.045	0.045	0.045	0
2022-05-06	0.040	0.045	0.040	0.045	0.045	57,300
2022-05-05	0.040	0.040	0.040	0.040	0.040	219,000
2022-05-04	0.040	0.040	0.040	0.040	0.040	529,000
2022-05-03	0.045	0.045	0.045	0.045	0.045	0
2022-05-02	0.045	0.045	0.045	0.045	0.045	135,400
2022-04-29	0.045	0.045	0.045	0.045	0.045	1,000
2022-04-28	0.045	0.045	0.045	0.045	0.045	10,000
2022-04-27	0.045	0.045	0.045	0.045	0.045	31,000
2022-04-26	0.040	0.040	0.040	0.040	0.040	0
2022-04-25	0.040	0.040	0.040	0.040	0.040	58,000
2022-04-22	0.050	0.050	0.045	0.045	0.045	253,200
2022-04-21	0.050	0.050	0.050	0.050	0.050	8,400
2022-04-20	0.050	0.050	0.045	0.050	0.050	900,600
2022-04-19	0.045	0.050	0.045	0.050	0.050	184,200
2022-04-18	0.045	0.045	0.045	0.045	0.045	2,600
2022-04-14	0.045	0.045	0.045	0.045	0.045	0
2022-04-13	0.045	0.045	0.045	0.045	0.045	0
2022-04-12	0.045	0.045	0.045	0.045	0.045	38,000
2022-04-11	0.045	0.045	0.045	0.045	0.045	10,000
2022-04-08	0.050	0.050	0.050	0.050	0.050	55,800
2022-04-07	0.050	0.050	0.050	0.050	0.050	0
2022-04-06	0.050	0.050	0.050	0.050	0.050	26,000
2022-04-05	0.050	0.055	0.050	0.050	0.050	141,500
2022-04-04	0.045	0.050	0.045	0.050	0.050	256,000
2022-04-01	0.045	0.045	0.045	0.045	0.045	2,500

← NewerPage 19 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.